Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 84.26 84.36 83.58 83.95 772,322 -0.44(-0.52%)
Feb 27, 2019 82.49 84.46 82.07 84.39 686,196 +1.67(+2.02%)
Feb 26, 2019 82.75 83.61 82.66 82.72 679,448 -0.06(-0.07%)
Feb 25, 2019 83.70 83.89 82.38 82.77 786,522 -0.93(-1.11%)
Feb 22, 2019 82.56 83.86 82.32 83.71 856,965 +1.37(+1.67%)
Feb 21, 2019 81.62 82.76 81.62 82.33 825,127 +0.26(+0.32%)
Feb 20, 2019 81.86 82.28 80.22 82.07 1,362,224 -0.07(-0.08%)
Feb 19, 2019 82.23 84.61 81.35 82.14 2,144,949 -3.30(-3.87%)
Feb 15, 2019 86.18 86.27 84.73 85.44 2,320,997 -0.11(-0.13%)
Feb 14, 2019 87.27 87.27 85.54 85.55 1,117,062 -1.95(-2.23%)
Feb 13, 2019 87.01 87.58 86.51 87.50 636,515 +0.68(+0.78%)
Feb 12, 2019 86.08 86.94 85.93 86.82 579,076 +1.43(+1.67%)
Feb 11, 2019 85.37 85.87 85.11 85.39 476,997 +0.11(+0.13%)
Feb 08, 2019 84.41 85.28 83.92 85.28 746,053 +0.61(+0.72%)
Feb 07, 2019 83.54 84.69 82.72 84.68 579,772 +1.03(+1.23%)
Feb 06, 2019 83.00 83.81 82.60 83.65 788,366 +0.50(+0.61%)
Feb 05, 2019 81.71 83.37 81.71 83.15 737,555 +1.70(+2.09%)
Feb 04, 2019 80.78 81.47 80.25 81.45 449,633 +0.49(+0.61%)
Feb 01, 2019 80.25 81.06 79.53 80.95 696,759 +0.83(+1.04%)
Jan 31, 2019 79.96 80.64 79.69 80.12 774,887 -0.05(-0.06%)
Jan 30, 2019 79.78 80.49 78.89 80.17 378,570 +0.82(+1.03%)
Jan 29, 2019 78.85 79.73 78.31 79.35 442,863 +0.70(+0.89%)
Jan 28, 2019 77.84 78.94 77.48 78.65 431,327 +0.08(+0.11%)
Jan 25, 2019 78.39 79.19 78.11 78.56 610,602 +1.11(+1.43%)
Jan 24, 2019 77.16 77.66 76.87 77.45 452,488 +0.53(+0.69%)
Jan 23, 2019 76.92 77.57 76.29 76.92 563,857 +0.23(+0.30%)
Jan 22, 2019 77.50 77.50 76.18 76.69 555,712 -1.24(-1.59%)
Jan 18, 2019 76.97 78.43 76.85 77.93 871,753 +1.63(+2.14%)
Jan 17, 2019 75.48 76.87 75.48 76.30 710,870 +0.70(+0.93%)
Jan 16, 2019 76.10 76.78 75.58 75.60 763,027 -0.69(-0.91%)
Jan 15, 2019 76.52 76.89 75.39 76.29 655,022 -0.02(-0.02%)
Jan 14, 2019 76.21 77.15 75.77 76.31 594,877 -0.28(-0.37%)
Jan 11, 2019 76.09 76.71 75.93 76.59 467,007 -0.12(-0.16%)
Jan 10, 2019 76.66 77.46 76.20 76.71 849,786 -0.14(-0.18%)
Jan 09, 2019 76.09 77.34 75.35 76.85 632,103 +0.85(+1.12%)
Jan 08, 2019 75.72 76.35 75.23 76.00 914,626 +1.04(+1.38%)
Jan 07, 2019 74.40 75.60 73.99 74.96 651,354 +0.77(+1.04%)
Jan 04, 2019 75.42 75.69 73.95 74.19 1,110,615 -0.17(-0.23%)
Jan 03, 2019 75.25 75.53 73.28 74.36 1,130,025 -1.28(-1.69%)
Jan 02, 2019 73.39 75.65 73.08 75.63 926,137 +1.25(+1.68%)
Dec 31, 2018 73.57 74.71 73.46 74.38 462,506 +1.08(+1.48%)
Dec 28, 2018 74.20 74.54 72.70 73.30 785,060 -0.70(-0.95%)
Dec 27, 2018 72.14 74.00 71.42 74.00 657,614 +0.64(+0.88%)
Dec 26, 2018 70.66 73.42 69.83 73.36 878,760 +2.99(+4.24%)
Dec 24, 2018 72.79 73.07 70.29 70.37 584,884 -2.92(-3.99%)
Dec 21, 2018 74.75 76.04 73.08 73.29 1,211,132 -1.74(-2.33%)
Dec 20, 2018 76.40 76.93 74.59 75.04 938,587 -1.47(-1.92%)
Dec 19, 2018 78.78 79.67 76.04 76.50 1,786,564 -2.17(-2.76%)
Dec 18, 2018 78.83 79.67 78.20 78.68 852,051 +0.60(+0.76%)
Dec 17, 2018 80.45 80.45 77.58 78.08 699,996 -2.50(-3.10%)
Dec 14, 2018 80.49 82.01 79.79 80.58 684,650 -0.82(-1.01%)
Dec 13, 2018 82.14 82.74 81.17 81.40 614,362 -0.37(-0.46%)
Dec 12, 2018 82.40 83.22 81.70 81.77 481,236 +0.49(+0.61%)
Dec 11, 2018 82.47 82.54 80.96 81.28 734,532 +0.07(+0.09%)
Dec 10, 2018 82.60 82.89 79.65 81.21 745,728 -1.34(-1.62%)
Dec 07, 2018 83.64 84.18 81.92 82.55 587,581 -1.00(-1.19%)
Dec 06, 2018 83.02 83.54 81.08 83.54 810,058 -0.50(-0.60%)
Dec 04, 2018 86.25 86.57 83.80 84.04 682,861 -2.63(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.